KissMeData/014130/price/prices-20240901.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3800	-20	5	-0.52	67769890	18051	76.42	3825	3825	3725	4965	2675	3820	3754.36	1.95	-2669	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	456	-2.80	0.56	12	0.15	-1358.00	6809.00	9740	20231221	-60.99	3400	20240909	11.76	6640	-42.77	20240102	3400	11.76	20240909	9740	-60.99	20231221	3400	11.76	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
3	20240930	150317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	-65	5	-1.70	59094520	15758	66.71	3825	3825	3725	4965	2675	3820	3750.13	1.95	-2112	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	451	-2.77	0.55	12	0.13	-1358.00	6809.00	9740	20231221	-61.45	3400	20240909	10.44	6640	-43.45	20240102	3400	10.44	20240909	9740	-61.45	20231221	3400	10.44	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
4	20240930	140316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3765	-55	5	-1.44	49500270	13210	55.93	3825	3825	3725	4965	2675	3820	3747.18	1.95	-962	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	452	-2.77	0.55	12	0.11	-1358.00	6809.00	9740	20231221	-61.34	3400	20240909	10.74	6640	-43.30	20240102	3400	10.74	20240909	9740	-61.34	20231221	3400	10.74	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
5	20240930	130315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3785	-35	5	-0.92	47324720	12633	53.48	3825	3825	3725	4965	2675	3820	3746.12	1.95	-625	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	454	-2.79	0.56	12	0.11	-1358.00	6809.00	9740	20231221	-61.14	3400	20240909	11.32	6640	-43.00	20240102	3400	11.32	20240909	9740	-61.14	20231221	3400	11.32	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
6	20240930	120315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3750	-70	5	-1.83	45234805	12078	51.13	3825	3825	3725	4965	2675	3820	3745.22	1.95	-770	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	450	-2.76	0.55	12	0.10	-1358.00	6809.00	9740	20231221	-61.50	3400	20240909	10.29	6640	-43.52	20240102	3400	10.29	20240909	9740	-61.50	20231221	3400	10.29	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
7	20240930	110314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	-65	5	-1.70	25131530	6688	28.31	3825	3825	3740	4965	2675	3820	3757.70	1.95	-666	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	451	-2.77	0.55	12	0.06	-1358.00	6809.00	9740	20231221	-61.45	3400	20240909	10.44	6640	-43.45	20240102	3400	10.44	20240909	9740	-61.45	20231221	3400	10.44	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
8	20240930	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3760	-60	5	-1.57	9547220	2527	10.70	3825	3825	3755	4965	2675	3820	3778.08	1.95	-313	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	451	-2.77	0.55	12	0.02	-1358.00	6809.00	9740	20231221	-61.40	3400	20240909	10.59	6640	-43.37	20240102	3400	10.59	20240909	9740	-61.40	20231221	3400	10.59	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
9	20240930	090304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3820	0	3	0.00	749505	196	0.83	3825	3825	3820	4965	2675	3820	3824.01	1.95	-7	3893	3856	3798	3761	3703	3875	3780	60	1145	500	2440	5	1	12000000	458	-2.81	0.56	12	0.00	-1358.00	6809.00	9740	20231221	-60.78	3400	20240909	12.35	6640	-42.47	20240102	3400	12.35	20240909	9740	-60.78	20231221	3400	12.35	20240909	1.45	N	014130	500	60 억	233474	N	N	4	N	N
10	20240927	160313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3820	50	2	1.33	89805520	23619	134.12	3770	3835	3740	4900	2640	3770	3802.26	1.92	3908	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	458	-2.81	0.56	12	0.20	-1358.00	6809.00	9740	20231221	-60.78	3400	20240909	12.35	6640	-42.47	20240102	3400	12.35	20240909	9740	-60.78	20231221	3400	12.35	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
11	20240927	150315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3810	40	2	1.06	83438170	21944	124.60	3770	3835	3740	4900	2640	3770	3802.32	1.92	3889	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	457	-2.81	0.56	12	0.18	-1358.00	6809.00	9740	20231221	-60.88	3400	20240909	12.06	6640	-42.62	20240102	3400	12.06	20240909	9740	-60.88	20231221	3400	12.06	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
12	20240927	140316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3830	60	2	1.59	44108450	11617	65.96	3770	3835	3740	4900	2640	3770	3796.89	1.92	3106	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	460	-2.82	0.56	12	0.10	-1358.00	6809.00	9740	20231221	-60.68	3400	20240909	12.65	6640	-42.32	20240102	3400	12.65	20240909	9740	-60.68	20231221	3400	12.65	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
13	20240927	130315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3820	50	2	1.33	38801155	10228	58.08	3770	3835	3740	4900	2640	3770	3793.62	1.92	2279	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	458	-2.81	0.56	12	0.09	-1358.00	6809.00	9740	20231221	-60.78	3400	20240909	12.35	6640	-42.47	20240102	3400	12.35	20240909	9740	-60.78	20231221	3400	12.35	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
14	20240927	120312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3810	40	2	1.06	33814020	8922	50.66	3770	3815	3740	4900	2640	3770	3789.96	1.92	2202	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	457	-2.81	0.56	12	0.07	-1358.00	6809.00	9740	20231221	-60.88	3400	20240909	12.06	6640	-42.62	20240102	3400	12.06	20240909	9740	-60.88	20231221	3400	12.06	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
15	20240927	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3810	40	2	1.06	31166585	8226	46.71	3770	3810	3740	4900	2640	3770	3788.79	1.92	2008	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	457	-2.81	0.56	12	0.07	-1358.00	6809.00	9740	20231221	-60.88	3400	20240909	12.06	6640	-42.62	20240102	3400	12.06	20240909	9740	-60.88	20231221	3400	12.06	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
16	20240927	100314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3780	10	2	0.27	13277985	3516	19.96	3770	3795	3740	4900	2640	3770	3776.45	1.92	1543	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	454	-2.78	0.56	12	0.03	-1358.00	6809.00	9740	20231221	-61.19	3400	20240909	11.18	6640	-43.07	20240102	3400	11.18	20240909	9740	-61.19	20231221	3400	11.18	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
17	20240927	090314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3770	0	3	0.00	3770	1	0.01	3770	3770	3770	4900	2640	3770	3770.00	1.92	0	3823	3796	3743	3716	3663	3810	3730	60	1130	500	2410	5	1	12000000	452	-2.78	0.55	12	0.00	-1358.00	6809.00	9740	20231221	-61.29	3400	20240909	10.88	6640	-43.22	20240102	3400	10.88	20240909	9740	-61.29	20231221	3400	10.88	20240909	1.44	N	014130	500	60 억	230815	N	N	4	N	N
18	20240926	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3770	30	2	0.80	61342515	16440	82.35	3740	3770	3690	4860	2620	3740	3731.27	1.90	3137	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	452	-2.78	0.55	12	0.14	-1358.00	6809.00	9740	20231221	-61.29	3400	20240909	10.88	6640	-43.22	20240102	3400	10.88	20240909	9740	-61.29	20231221	3400	10.88	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
19	20240926	150313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	15	2	0.40	47019310	12617	63.20	3740	3760	3690	4860	2620	3740	3726.66	1.90	1918	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	451	-2.77	0.55	12	0.11	-1358.00	6809.00	9740	20231221	-61.45	3400	20240909	10.44	6640	-43.45	20240102	3400	10.44	20240909	9740	-61.45	20231221	3400	10.44	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
20	20240926	140313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	15	2	0.40	42277500	11352	56.87	3740	3755	3690	4860	2620	3740	3724.23	1.90	1501	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	451	-2.77	0.55	12	0.09	-1358.00	6809.00	9740	20231221	-61.45	3400	20240909	10.44	6640	-43.45	20240102	3400	10.44	20240909	9740	-61.45	20231221	3400	10.44	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
21	20240926	130314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	15	2	0.40	40085820	10767	53.93	3740	3755	3690	4860	2620	3740	3723.03	1.90	1277	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	451	-2.77	0.55	12	0.09	-1358.00	6809.00	9740	20231221	-61.45	3400	20240909	10.44	6640	-43.45	20240102	3400	10.44	20240909	9740	-61.45	20231221	3400	10.44	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
22	20240926	120314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3750	10	2	0.27	34703885	9330	46.74	3740	3750	3690	4860	2620	3740	3719.60	1.90	1013	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	450	-2.76	0.55	12	0.08	-1358.00	6809.00	9740	20231221	-61.50	3400	20240909	10.29	6640	-43.52	20240102	3400	10.29	20240909	9740	-61.50	20231221	3400	10.29	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
23	20240926	110314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3750	10	2	0.27	33597635	9035	45.26	3740	3750	3690	4860	2620	3740	3718.61	1.90	950	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	450	-2.76	0.55	12	0.08	-1358.00	6809.00	9740	20231221	-61.50	3400	20240909	10.29	6640	-43.52	20240102	3400	10.29	20240909	9740	-61.50	20231221	3400	10.29	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
24	20240926	100314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-15	5	-0.40	27197830	7322	36.68	3740	3745	3690	4860	2620	3740	3714.54	1.90	90	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	447	-2.74	0.55	12	0.06	-1358.00	6809.00	9740	20231221	-61.76	3400	20240909	9.56	6640	-43.90	20240102	3400	9.56	20240909	9740	-61.76	20231221	3400	9.56	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
25	20240926	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3735	-5	5	-0.13	1979600	530	2.65	3740	3740	3735	4860	2620	3740	3735.09	1.90	-513	3796	3767	3721	3692	3646	3782	3707	60	1120	500	2390	5	1	12000000	448	-2.75	0.55	12	0.00	-1358.00	6809.00	9740	20231221	-61.65	3400	20240909	9.85	6640	-43.75	20240102	3400	9.85	20240909	9740	-61.65	20231221	3400	9.85	20240909	1.44	N	014130	500	60 억	227627	N	N	4	N	N
26	20240925	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3740	30	2	0.81	74417285	19962	128.77	3710	3750	3675	4820	2600	3710	3727.95	1.88	375	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	449	-2.75	0.55	12	0.17	-1358.00	6809.00	9740	20231221	-61.60	3400	20240909	10.00	6640	-43.67	20240102	3400	10.00	20240909	9740	-61.60	20231221	3400	10.00	20240909	1.44	N	014130	500	60 억	225900	N	N	4	N	N
27	20240925	150312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3715	5	2	0.13	72266675	19383	125.04	3710	3750	3675	4820	2600	3710	3728.35	1.88	490	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	446	-2.74	0.55	12	0.16	-1358.00	6809.00	9740	20231221	-61.86	3400	20240909	9.26	6640	-44.05	20240102	3400	9.26	20240909	9740	-61.86	20231221	3400	9.26	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
28	20240925	140313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3740	30	2	0.81	54171540	14535	93.76	3710	3750	3675	4820	2600	3710	3726.97	1.88	2983	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	449	-2.75	0.55	12	0.12	-1358.00	6809.00	9740	20231221	-61.60	3400	20240909	10.00	6640	-43.67	20240102	3400	10.00	20240909	9740	-61.60	20231221	3400	10.00	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
29	20240925	130313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	20	2	0.54	52053120	13968	90.10	3710	3750	3675	4820	2600	3710	3726.60	1.88	3130	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	448	-2.75	0.55	12	0.12	-1358.00	6809.00	9740	20231221	-61.70	3400	20240909	9.71	6640	-43.83	20240102	3400	9.71	20240909	9740	-61.70	20231221	3400	9.71	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
30	20240925	120312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3745	35	2	0.94	51585985	13843	89.30	3710	3750	3675	4820	2600	3710	3726.50	1.88	3103	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	449	-2.76	0.55	12	0.12	-1358.00	6809.00	9740	20231221	-61.55	3400	20240909	10.15	6640	-43.60	20240102	3400	10.15	20240909	9740	-61.55	20231221	3400	10.15	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
31	20240925	110312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3735	25	2	0.67	34011585	9135	58.93	3710	3750	3675	4820	2600	3710	3723.22	1.88	2737	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	448	-2.75	0.55	12	0.08	-1358.00	6809.00	9740	20231221	-61.65	3400	20240909	9.85	6640	-43.75	20240102	3400	9.85	20240909	9740	-61.65	20231221	3400	9.85	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
32	20240925	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3735	25	2	0.67	24352580	6545	42.22	3710	3740	3675	4820	2600	3710	3720.79	1.88	2806	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	448	-2.75	0.55	12	0.05	-1358.00	6809.00	9740	20231221	-61.65	3400	20240909	9.85	6640	-43.75	20240102	3400	9.85	20240909	9740	-61.65	20231221	3400	9.85	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
33	20240925	090312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3720	10	2	0.27	2998115	808	5.21	3710	3720	3675	4820	2600	3710	3710.54	1.88	-598	3763	3736	3693	3666	3623	3750	3680	60	1110	500	2370	5	1	12000000	446	-2.74	0.55	12	0.01	-1358.00	6809.00	9740	20231221	-61.81	3400	20240909	9.41	6640	-43.98	20240102	3400	9.41	20240909	9740	-61.81	20231221	3400	9.41	20240909	1.44	N	014130	500	60 억	225900	N	N	0	N	N
34	20240924	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3710	55	2	1.50	56654225	15390	85.96	3650	3720	3650	4750	2560	3655	3681.46	1.85	1812	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	445	-2.73	0.54	12	0.13	-1358.00	6809.00	9740	20231221	-61.91	3400	20240909	9.12	6640	-44.13	20240102	3400	9.12	20240909	9740	-61.91	20231221	3400	9.12	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
35	20240924	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3710	55	2	1.50	53553025	14554	81.29	3650	3720	3650	4750	2560	3655	3679.83	1.85	1705	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	445	-2.73	0.54	12	0.12	-1358.00	6809.00	9740	20231221	-61.91	3400	20240909	9.12	6640	-44.13	20240102	3400	9.12	20240909	9740	-61.91	20231221	3400	9.12	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
36	20240924	140310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3700	45	2	1.23	36287070	9896	55.27	3650	3700	3650	4750	2560	3655	3667.00	1.85	1767	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	444	-2.72	0.54	12	0.08	-1358.00	6809.00	9740	20231221	-62.01	3400	20240909	8.82	6640	-44.28	20240102	3400	8.82	20240909	9740	-62.01	20231221	3400	8.82	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
37	20240924	130310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3690	35	2	0.96	32088855	8759	48.92	3650	3690	3650	4750	2560	3655	3663.66	1.85	1556	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	443	-2.72	0.54	12	0.07	-1358.00	6809.00	9740	20231221	-62.11	3400	20240909	8.53	6640	-44.43	20240102	3400	8.53	20240909	9740	-62.11	20231221	3400	8.53	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
38	20240924	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3675	20	2	0.55	27392650	7484	41.80	3650	3685	3650	4750	2560	3655	3660.25	1.85	1557	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	441	-2.71	0.54	12	0.06	-1358.00	6809.00	9740	20231221	-62.27	3400	20240909	8.09	6640	-44.65	20240102	3400	8.09	20240909	9740	-62.27	20231221	3400	8.09	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
39	20240924	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3685	30	2	0.82	26019575	7111	39.72	3650	3685	3650	4750	2560	3655	3659.14	1.85	1563	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	442	-2.71	0.54	12	0.06	-1358.00	6809.00	9740	20231221	-62.17	3400	20240909	8.38	6640	-44.50	20240102	3400	8.38	20240909	9740	-62.17	20231221	3400	8.38	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
40	20240924	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	0	3	0.00	15336635	4196	23.44	3650	3660	3650	4750	2560	3655	3655.06	1.85	1275	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	439	-2.69	0.54	12	0.03	-1358.00	6809.00	9740	20231221	-62.47	3400	20240909	7.50	6640	-44.95	20240102	3400	7.50	20240909	9740	-62.47	20231221	3400	7.50	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
41	20240924	090309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	0	3	0.00	522615	143	0.80	3650	3655	3650	4750	2560	3655	3650.45	1.85	-10	3698	3676	3638	3616	3578	3687	3627	60	1095	500	2330	5	1	12000000	439	-2.69	0.54	12	0.00	-1358.00	6809.00	9740	20231221	-62.47	3400	20240909	7.50	6640	-44.95	20240102	3400	7.50	20240909	9740	-62.47	20231221	3400	7.50	20240909	1.34	N	014130	500	60 억	222031	N	N	0	N	N
42	20240923	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	-5	5	-0.14	64025220	17648	38.05	3600	3660	3600	4755	2565	3660	3627.90	1.86	-2820	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	439	-2.69	0.54	12	0.15	-1358.00	6809.00	9740	20231221	-62.47	3400	20240909	7.50	6640	-44.95	20240102	3400	7.50	20240909	9740	-62.47	20231221	3400	7.50	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
43	20240923	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	-5	5	-0.14	59986325	16542	35.67	3600	3660	3600	4755	2565	3660	3626.30	1.86	-2530	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	439	-2.69	0.54	12	0.14	-1358.00	6809.00	9740	20231221	-62.47	3400	20240909	7.50	6640	-44.95	20240102	3400	7.50	20240909	9740	-62.47	20231221	3400	7.50	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
44	20240923	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	-5	5	-0.14	46768055	12910	27.84	3600	3660	3600	4755	2565	3660	3622.62	1.86	-2396	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	439	-2.69	0.54	12	0.11	-1358.00	6809.00	9740	20231221	-62.47	3400	20240909	7.50	6640	-44.95	20240102	3400	7.50	20240909	9740	-62.47	20231221	3400	7.50	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
45	20240923	130310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3660	0	3	0.00	43332120	11970	25.81	3600	3660	3600	4755	2565	3660	3620.06	1.86	-2098	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	439	-2.70	0.54	12	0.10	-1358.00	6809.00	9740	20231221	-62.42	3400	20240909	7.65	6640	-44.88	20240102	3400	7.65	20240909	9740	-62.42	20231221	3400	7.65	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
46	20240923	120309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3645	-15	5	-0.41	38449395	10630	22.92	3600	3650	3600	4755	2565	3660	3617.06	1.86	-2100	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	437	-2.68	0.54	12	0.09	-1358.00	6809.00	9740	20231221	-62.58	3400	20240909	7.21	6640	-45.11	20240102	3400	7.21	20240909	9740	-62.58	20231221	3400	7.21	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
47	20240923	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-40	5	-1.09	35047880	9694	20.90	3600	3650	3600	4755	2565	3660	3615.42	1.86	-1751	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	434	-2.67	0.53	12	0.08	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
48	20240923	100309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	-35	5	-0.96	22888400	6338	13.67	3600	3650	3600	4755	2565	3660	3611.30	1.86	-1743	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	435	-2.67	0.53	12	0.05	-1358.00	6809.00	9740	20231221	-62.78	3400	20240909	6.62	6640	-45.41	20240102	3400	6.62	20240909	9740	-62.78	20231221	3400	6.62	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
49	20240923	090310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	-20	5	-0.55	10751145	2983	6.43	3600	3650	3600	4755	2565	3660	3604.14	1.86	251	3730	3695	3640	3605	3550	3712	3622	60	1095	500	2340	5	1	12000000	437	-2.68	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.63	3400	20240909	7.06	6640	-45.18	20240102	3400	7.06	20240909	9740	-62.63	20231221	3400	7.06	20240909	1.33	N	014130	500	60 억	223159	N	N	0	N	N
50	20240913	160258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3650	40	2	1.11	102887800	28295	38.66	3625	3665	3610	4690	2530	3610	3636.25	1.91	5945	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	438	-2.69	0.54	12	0.24	-1358.00	6809.00	9740	20231221	-62.53	3400	20240909	7.35	6640	-45.03	20240102	3400	7.35	20240909	9740	-62.53	20231221	3400	7.35	20240909	1.36	N	014130	500	60 억	228992	N	N	1	N	N
51	20240913	150301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	30	2	0.83	95426995	26249	35.86	3625	3665	3610	4690	2530	3610	3635.45	1.91	6210	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	437	-2.68	0.53	12	0.22	-1358.00	6809.00	9740	20231221	-62.63	3400	20240909	7.06	6640	-45.18	20240102	3400	7.06	20240909	9740	-62.63	20231221	3400	7.06	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
52	20240913	140301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	10	2	0.28	80098215	22028	30.09	3625	3665	3610	4690	2530	3610	3636.20	1.91	4472	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	434	-2.67	0.53	12	0.18	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
53	20240913	130259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	10	2	0.28	79417400	21840	29.84	3625	3665	3610	4690	2530	3610	3636.33	1.91	4499	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	434	-2.67	0.53	12	0.18	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
54	20240913	120259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	15	2	0.42	77508430	21313	29.12	3625	3665	3610	4690	2530	3610	3636.67	1.91	4222	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	435	-2.67	0.53	12	0.18	-1358.00	6809.00	9740	20231221	-62.78	3400	20240909	6.62	6640	-45.41	20240102	3400	6.62	20240909	9740	-62.78	20231221	3400	6.62	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
55	20240913	110300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3630	20	2	0.55	69571675	19122	26.12	3625	3665	3610	4690	2530	3610	3638.31	1.91	4114	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	436	-2.67	0.53	12	0.16	-1358.00	6809.00	9740	20231221	-62.73	3400	20240909	6.76	6640	-45.33	20240102	3400	6.76	20240909	9740	-62.73	20231221	3400	6.76	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
56	20240913	100300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3630	20	2	0.55	60674420	16673	22.78	3625	3665	3610	4690	2530	3610	3639.08	1.91	3427	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	436	-2.67	0.53	12	0.14	-1358.00	6809.00	9740	20231221	-62.73	3400	20240909	6.76	6640	-45.33	20240102	3400	6.76	20240909	9740	-62.73	20231221	3400	6.76	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
57	20240913	090301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	0	3	0.00	413205	114	0.16	3625	3625	3610	4690	2530	3610	3624.61	1.91	-33	3746	3677	3546	3477	3346	3712	3512	60	1080	500	2310	5	1	12000000	433	-2.66	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.36	N	014130	500	60 억	228992	N	N	0	N	N
58	20240912	160259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	75	2	2.12	261463855	73198	188.80	3540	3615	3415	4595	2475	3535	3572.01	1.76	16261	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	433	-2.66	0.53	12	0.61	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
59	20240912	150258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3595	60	2	1.70	258350460	72335	186.57	3540	3615	3415	4595	2475	3535	3571.58	1.76	16397	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	431	-2.65	0.53	12	0.60	-1358.00	6809.00	9740	20231221	-63.09	3400	20240909	5.74	6640	-45.86	20240102	3400	5.74	20240909	9740	-63.09	20231221	3400	5.74	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
60	20240912	140259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	65	2	1.84	242374995	67876	175.07	3540	3615	3415	4595	2475	3535	3570.85	1.76	14230	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	432	-2.65	0.53	12	0.57	-1358.00	6809.00	9740	20231221	-63.04	3400	20240909	5.88	6640	-45.78	20240102	3400	5.88	20240909	9740	-63.04	20231221	3400	5.88	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
61	20240912	130257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	65	2	1.84	234031925	65552	169.08	3540	3615	3415	4595	2475	3535	3570.17	1.76	14004	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	432	-2.65	0.53	12	0.55	-1358.00	6809.00	9740	20231221	-63.04	3400	20240909	5.88	6640	-45.78	20240102	3400	5.88	20240909	9740	-63.04	20231221	3400	5.88	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
62	20240912	120257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	75	2	2.12	147576740	41451	106.92	3540	3615	3415	4595	2475	3535	3560.27	1.76	5851	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	433	-2.66	0.53	12	0.35	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
63	20240912	110257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	75	2	2.12	138414010	38905	100.35	3540	3615	3415	4595	2475	3535	3557.74	1.76	5379	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	433	-2.66	0.53	12	0.32	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
64	20240912	100258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3605	70	2	1.98	109865350	30961	79.86	3540	3615	3415	4595	2475	3535	3548.51	1.76	6757	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	433	-2.65	0.53	12	0.26	-1358.00	6809.00	9740	20231221	-62.99	3400	20240909	6.03	6640	-45.71	20240102	3400	6.03	20240909	9740	-62.99	20231221	3400	6.03	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
65	20240912	090259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3560	25	2	0.71	31229440	9022	23.27	3540	3560	3415	4595	2475	3535	3461.48	1.76	1451	3638	3586	3543	3491	3448	3565	3470	60	1060	500	2260	5	1	12000000	427	-2.62	0.52	12	0.08	-1358.00	6809.00	9740	20231221	-63.45	3400	20240909	4.71	6640	-46.39	20240102	3400	4.71	20240909	9740	-63.45	20231221	3400	4.71	20240909	1.37	N	014130	500	60 억	211088	N	N	0	N	N
66	20240911	160255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	30	2	0.86	136861010	38584	54.14	3545	3595	3500	4555	2455	3505	3547.09	1.78	-1852	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	424	-2.60	0.52	12	0.32	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
67	20240911	150255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3555	50	2	1.43	125103500	35239	49.45	3545	3595	3510	4555	2455	3505	3550.14	1.78	-2855	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	427	-2.62	0.52	12	0.29	-1358.00	6809.00	9740	20231221	-63.50	3400	20240909	4.56	6640	-46.46	20240102	3400	4.56	20240909	9740	-63.50	20231221	3400	4.56	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
68	20240911	140257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3525	20	2	0.57	90116900	25349	35.57	3545	3595	3515	4555	2455	3505	3555.05	1.78	2292	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	423	-2.60	0.52	12	0.21	-1358.00	6809.00	9740	20231221	-63.81	3400	20240909	3.68	6640	-46.91	20240102	3400	3.68	20240909	9740	-63.81	20231221	3400	3.68	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
69	20240911	130254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	75	2	2.14	63176685	17735	24.89	3545	3595	3535	4555	2455	3505	3562.26	1.78	3471	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	430	-2.64	0.53	12	0.15	-1358.00	6809.00	9740	20231221	-63.24	3400	20240909	5.29	6640	-46.08	20240102	3400	5.29	20240909	9740	-63.24	20231221	3400	5.29	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
70	20240911	120259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3575	70	2	2.00	61281995	17205	24.14	3545	3595	3535	4555	2455	3505	3561.87	1.78	3563	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	429	-2.63	0.53	12	0.14	-1358.00	6809.00	9740	20231221	-63.30	3400	20240909	5.15	6640	-46.16	20240102	3400	5.15	20240909	9740	-63.30	20231221	3400	5.15	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
71	20240911	110253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3570	65	2	1.85	58585065	16449	23.08	3545	3595	3535	4555	2455	3505	3561.62	1.78	4192	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	428	-2.63	0.52	12	0.14	-1358.00	6809.00	9740	20231221	-63.35	3400	20240909	5.00	6640	-46.23	20240102	3400	5.00	20240909	9740	-63.35	20231221	3400	5.00	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
72	20240911	100254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3565	60	2	1.71	56329680	15820	22.20	3545	3595	3535	4555	2455	3505	3560.66	1.78	4125	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	428	-2.63	0.52	12	0.13	-1358.00	6809.00	9740	20231221	-63.40	3400	20240909	4.85	6640	-46.31	20240102	3400	4.85	20240909	9740	-63.40	20231221	3400	4.85	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
73	20240911	090256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	35	2	1.00	918150	259	0.36	3545	3545	3540	4555	2455	3505	3544.98	1.78	-38	3638	3571	3538	3471	3438	3555	3455	60	1050	500	2240	5	1	12000000	425	-2.61	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.66	3400	20240909	4.12	6640	-46.69	20240102	3400	4.12	20240909	9740	-63.66	20231221	3400	4.12	20240909	1.36	N	014130	500	60 억	213288	N	N	0	N	N
74	20240910	160254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3505	0	3	0.00	253890855	71267	160.38	3525	3605	3505	4555	2455	3505	3562.53	1.71	5617	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	421	-2.58	0.51	12	0.59	-1358.00	6809.00	9740	20231221	-64.01	3400	20240909	3.09	6640	-47.21	20240102	3400	3.09	20240909	9740	-64.01	20231221	3400	3.09	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
75	20240910	150256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	30	2	0.86	245824160	68969	155.21	3525	3605	3510	4555	2455	3505	3564.27	1.71	5461	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	424	-2.60	0.52	12	0.57	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
76	20240910	140255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3550	45	2	1.28	237335940	66576	149.82	3525	3605	3510	4555	2455	3505	3564.89	1.71	6347	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	426	-2.61	0.52	12	0.55	-1358.00	6809.00	9740	20231221	-63.55	3400	20240909	4.41	6640	-46.54	20240102	3400	4.41	20240909	9740	-63.55	20231221	3400	4.41	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
77	20240910	130255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3565	60	2	1.71	224232275	62888	141.52	3525	3605	3510	4555	2455	3505	3565.58	1.71	7001	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	428	-2.63	0.52	12	0.52	-1358.00	6809.00	9740	20231221	-63.40	3400	20240909	4.85	6640	-46.31	20240102	3400	4.85	20240909	9740	-63.40	20231221	3400	4.85	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
78	20240910	120254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	75	2	2.14	199355225	55909	125.82	3525	3605	3510	4555	2455	3505	3565.71	1.71	8930	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	430	-2.64	0.53	12	0.47	-1358.00	6809.00	9740	20231221	-63.24	3400	20240909	5.29	6640	-46.08	20240102	3400	5.29	20240909	9740	-63.24	20231221	3400	5.29	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
79	20240910	110254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3560	55	2	1.57	191105815	53590	120.60	3525	3605	3510	4555	2455	3505	3566.07	1.71	9383	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	427	-2.62	0.52	12	0.45	-1358.00	6809.00	9740	20231221	-63.45	3400	20240909	4.71	6640	-46.39	20240102	3400	4.71	20240909	9740	-63.45	20231221	3400	4.71	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
80	20240910	100254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3565	60	2	1.71	152395815	42749	96.20	3525	3605	3510	4555	2455	3505	3564.90	1.71	10210	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	428	-2.63	0.52	12	0.36	-1358.00	6809.00	9740	20231221	-63.40	3400	20240909	4.85	6640	-46.31	20240102	3400	4.85	20240909	9740	-63.40	20231221	3400	4.85	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
81	20240910	090253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3525	20	2	0.57	5658925	1605	3.61	3525	3540	3525	4555	2455	3505	3525.81	1.71	642	3588	3546	3473	3431	3358	3567	3452	60	1050	500	2240	5	1	12000000	423	-2.60	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.81	3400	20240909	3.68	6640	-46.91	20240102	3400	3.68	20240909	9740	-63.81	20231221	3400	3.68	20240909	1.51	N	014130	500	60 억	204662	N	N	0	N	N
82	20240909	160251	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3505	40	2	1.15	151171840	43896	43.73	3420	3515	3400	4500	2430	3465	3443.85	1.65	6149	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	421	-2.58	0.51	12	0.37	-1358.00	6809.00	9740	20231221	-64.01	3400	20240909	3.09	6640	-47.21	20240102	3400	3.09	20240909	9740	-64.01	20231221	3400	3.09	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
83	20240909	150252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3515	50	2	1.44	146167810	42470	42.31	3420	3515	3400	4500	2430	3465	3441.67	1.65	6019	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	422	-2.59	0.52	12	0.35	-1358.00	6809.00	9740	20231221	-63.91	3400	20240909	3.38	6640	-47.06	20240102	3400	3.38	20240909	9740	-63.91	20231221	3400	3.38	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
84	20240909	140253	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3485	20	2	0.58	142676660	41473	41.31	3420	3490	3400	4500	2430	3465	3440.23	1.65	5251	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	418	-2.57	0.51	12	0.35	-1358.00	6809.00	9740	20231221	-64.22	3400	20240909	2.50	6640	-47.52	20240102	3400	2.50	20240909	9740	-64.22	20231221	3400	2.50	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
85	20240909	130251	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3460	-5	5	-0.14	131245465	38189	38.04	3420	3465	3400	4500	2430	3465	3436.73	1.65	3617	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	415	-2.55	0.51	12	0.32	-1358.00	6809.00	9740	20231221	-64.48	3400	20240909	1.76	6640	-47.89	20240102	3400	1.76	20240909	9740	-64.48	20231221	3400	1.76	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
86	20240909	120251	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3450	-15	5	-0.43	92933125	27063	26.96	3420	3465	3400	4500	2430	3465	3433.96	1.65	-1434	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	414	-2.54	0.51	12	0.23	-1358.00	6809.00	9740	20231221	-64.58	3400	20240909	1.47	6640	-48.04	20240102	3400	1.47	20240909	9740	-64.58	20231221	3400	1.47	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
87	20240909	110251	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3450	-15	5	-0.43	79665810	23220	23.13	3420	3460	3400	4500	2430	3465	3430.91	1.65	-2129	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	414	-2.54	0.51	12	0.19	-1358.00	6809.00	9740	20231221	-64.58	3400	20240909	1.47	6640	-48.04	20240102	3400	1.47	20240909	9740	-64.58	20231221	3400	1.47	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
88	20240909	100253	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3420	-45	5	-1.30	42410250	12359	12.31	3420	3460	3400	4500	2430	3465	3431.53	1.65	-3918	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	410	-2.52	0.50	12	0.10	-1358.00	6809.00	9740	20231221	-64.89	3400	20240909	0.59	6640	-48.49	20240102	3400	0.59	20240909	9740	-64.89	20231221	3400	0.59	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
89	20240909	090250	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3445	-20	5	-0.58	1802655	527	0.52	3420	3460	3420	4500	2430	3465	3420.60	1.65	-143	3711	3587	3506	3382	3301	3547	3342	60	1035	500	2210	5	1	12000000	413	-2.54	0.51	12	0.00	-1358.00	6809.00	9740	20231221	-64.63	3420	20240909	0.73	6640	-48.12	20240102	3420	0.73	20240909	9740	-64.63	20231221	3420	0.73	20240909	1.57	N	014130	500	60 억	198538	N	N	0	N	N
90	20240906	160249	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3465	-145	5	-4.02	348056235	99969	88.38	3600	3630	3425	4690	2530	3610	3481.64	1.70	-5748	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	416	-2.55	0.51	12	0.83	-1358.00	6809.00	9740	20231221	-64.43	3425	20240906	1.17	6640	-47.82	20240102	3425	1.17	20240906	9740	-64.43	20231221	3425	1.17	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
91	20240906	150253	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3445	-165	5	-4.57	328593745	94330	83.40	3600	3630	3425	4690	2530	3610	3483.45	1.70	-2502	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	413	-2.54	0.51	12	0.79	-1358.00	6809.00	9740	20231221	-64.63	3425	20240906	0.58	6640	-48.12	20240102	3425	0.58	20240906	9740	-64.63	20231221	3425	0.58	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
92	20240906	140252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3465	-145	5	-4.02	298884470	85698	75.77	3600	3630	3425	4690	2530	3610	3487.65	1.70	-1291	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	416	-2.55	0.51	12	0.71	-1358.00	6809.00	9740	20231221	-64.43	3425	20240906	1.17	6640	-47.82	20240102	3425	1.17	20240906	9740	-64.43	20231221	3425	1.17	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
93	20240906	130250	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3470	-140	5	-3.88	298331210	85538	75.63	3600	3630	3425	4690	2530	3610	3487.70	1.70	-1176	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	416	-2.56	0.51	12	0.71	-1358.00	6809.00	9740	20231221	-64.37	3425	20240906	1.31	6640	-47.74	20240102	3425	1.31	20240906	9740	-64.37	20231221	3425	1.31	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
94	20240906	120252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3490	-120	5	-3.32	280765350	80479	71.15	3600	3630	3425	4690	2530	3610	3488.68	1.70	-1302	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	419	-2.57	0.51	12	0.67	-1358.00	6809.00	9740	20231221	-64.17	3425	20240906	1.90	6640	-47.44	20240102	3425	1.90	20240906	9740	-64.17	20231221	3425	1.90	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
95	20240906	110253	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3495	-115	5	-3.19	269546010	77273	68.32	3600	3630	3425	4690	2530	3610	3488.23	1.70	108	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	419	-2.57	0.51	12	0.64	-1358.00	6809.00	9740	20231221	-64.12	3425	20240906	2.04	6640	-47.36	20240102	3425	2.04	20240906	9740	-64.12	20231221	3425	2.04	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
96	20240906	100249	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3500	-110	5	-3.05	93195290	26346	23.29	3600	3630	3500	4690	2530	3610	3537.36	1.70	-4304	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	420	-2.58	0.51	12	0.22	-1358.00	6809.00	9740	20231221	-64.07	3500	20240906	0.00	6640	-47.29	20240102	3500	0.00	20240906	9740	-64.07	20231221	3500	0.00	20240906	1.74	N	014130	500	60 억	204266	N	N	0	N	N
97	20240906	090253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	-30	5	-0.83	4132965	1148	1.01	3600	3605	3575	4690	2530	3610	3600.14	1.70	512	3690	3650	3600	3560	3510	3670	3580	60	1080	500	2310	5	1	12000000	430	-2.64	0.53	12	0.01	-1358.00	6809.00	9740	20231221	-63.24	3550	20240905	0.85	6640	-46.08	20240102	3550	0.85	20240905	9740	-63.24	20231221	3550	0.85	20240905	1.74	N	014130	500	60 억	204266	N	N	0	N	N
98	20240905	160247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3610	30	2	0.84	405374480	113102	163.77	3565	3640	3550	4650	2510	3580	3584.15	1.71	359	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	433	-2.66	0.53	12	0.94	-1358.00	6809.00	9740	20231221	-62.94	3550	20240905	1.69	6640	-45.63	20240102	3550	1.69	20240905	9740	-62.94	20231221	3550	1.69	20240905	1.75	N	014130	500	60 억	204635	N	N	0	N	N
99	20240905	150252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3615	35	2	0.98	401229290	111952	162.10	3565	3640	3550	4650	2510	3580	3583.94	1.71	624	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	434	-2.66	0.53	12	0.93	-1358.00	6809.00	9740	20231221	-62.89	3550	20240905	1.83	6640	-45.56	20240102	3550	1.83	20240905	9740	-62.89	20231221	3550	1.83	20240905	1.75	N	014130	500	60 억	204635	N	N	0	N	N
100	20240905	140250	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3585	5	2	0.14	281263375	78394	113.51	3565	3640	3550	4650	2510	3580	3587.82	1.71	-2554	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	430	-2.64	0.53	12	0.65	-1358.00	6809.00	9740	20231221	-63.19	3550	20240905	0.99	6640	-46.01	20240102	3550	0.99	20240905	9740	-63.19	20231221	3550	0.99	20240905	1.75	N	014130	500	60 억	204635	N	N	0	N	N
101	20240905	130251	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3565	-15	5	-0.42	193098870	53897	78.04	3565	3635	3550	4650	2510	3580	3582.74	1.71	-236	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	428	-2.63	0.52	12	0.45	-1358.00	6809.00	9740	20231221	-63.40	3550	20240905	0.42	6640	-46.31	20240102	3550	0.42	20240905	9740	-63.40	20231221	3550	0.42	20240905	1.75	N	014130	500	60 억	204635	N	N	0	N	N
102	20240905	120248	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	0	3	0.00	140535950	39147	56.68	3565	3635	3565	4650	2510	3580	3589.95	1.71	2847	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	430	-2.64	0.53	12	0.33	-1358.00	6809.00	9740	20231221	-63.24	3560	20240904	0.56	6640	-46.08	20240102	3560	0.56	20240904	9740	-63.24	20231221	3560	0.56	20240904	1.75	N	014130	500	60 억	204635	N	N	0	N	N
103	20240905	110249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	20	2	0.56	92268160	25665	37.16	3565	3635	3565	4650	2510	3580	3595.10	1.71	3516	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	432	-2.65	0.53	12	0.21	-1358.00	6809.00	9740	20231221	-63.04	3560	20240904	1.12	6640	-45.78	20240102	3560	1.12	20240904	9740	-63.04	20231221	3560	1.12	20240904	1.75	N	014130	500	60 억	204635	N	N	0	N	N
104	20240905	100249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3615	35	2	0.98	37432235	10428	15.10	3565	3635	3565	4650	2510	3580	3589.59	1.71	3574	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	434	-2.66	0.53	12	0.09	-1358.00	6809.00	9740	20231221	-62.89	3560	20240904	1.54	6640	-45.56	20240102	3560	1.54	20240904	9740	-62.89	20231221	3560	1.54	20240904	1.75	N	014130	500	60 억	204635	N	N	0	N	N
105	20240905	090250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	20	2	0.56	13783100	3862	5.59	3565	3600	3565	4650	2510	3580	3568.90	1.71	1059	3660	3620	3590	3550	3520	3605	3535	60	1070	500	2290	5	1	12000000	432	-2.65	0.53	12	0.03	-1358.00	6809.00	9740	20231221	-63.04	3560	20240904	1.12	6640	-45.78	20240102	3560	1.12	20240904	9740	-63.04	20231221	3560	1.12	20240904	1.75	N	014130	500	60 억	204635	N	N	0	N	N
106	20240904	160245	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3580	-65	5	-1.78	247516190	69062	220.55	3590	3630	3560	4735	2555	3645	3583.97	1.81	-12303	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	430	-2.64	0.53	12	0.58	-1358.00	6809.00	9740	20231221	-63.24	3560	20240904	0.56	6640	-46.08	20240102	3560	0.56	20240904	9740	-63.24	20231221	3560	0.56	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
107	20240904	150248	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3595	-50	5	-1.37	236631845	66025	210.85	3590	3630	3560	4735	2555	3645	3583.97	1.81	-10752	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	431	-2.65	0.53	12	0.55	-1358.00	6809.00	9740	20231221	-63.09	3560	20240904	0.98	6640	-45.86	20240102	3560	0.98	20240904	9740	-63.09	20231221	3560	0.98	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
108	20240904	140248	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3585	-60	5	-1.65	196741160	54869	175.22	3590	3630	3565	4735	2555	3645	3585.65	1.81	-11056	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	430	-2.64	0.53	12	0.46	-1358.00	6809.00	9740	20231221	-63.19	3565	20240904	0.56	6640	-46.01	20240102	3565	0.56	20240904	9740	-63.19	20231221	3565	0.56	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
109	20240904	130247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3575	-70	5	-1.92	153308810	42746	136.51	3590	3610	3565	4735	2555	3645	3586.51	1.81	-8568	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	429	-2.63	0.53	12	0.36	-1358.00	6809.00	9740	20231221	-63.30	3565	20240904	0.28	6640	-46.16	20240102	3565	0.28	20240904	9740	-63.30	20231221	3565	0.28	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
110	20240904	120246	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3585	-60	5	-1.65	151041330	42112	134.48	3590	3610	3565	4735	2555	3645	3586.66	1.81	-8096	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	430	-2.64	0.53	12	0.35	-1358.00	6809.00	9740	20231221	-63.19	3565	20240904	0.56	6640	-46.01	20240102	3565	0.56	20240904	9740	-63.19	20231221	3565	0.56	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
111	20240904	110247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3590	-55	5	-1.51	145763570	40642	129.79	3590	3610	3565	4735	2555	3645	3586.53	1.81	-7503	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	431	-2.64	0.53	12	0.34	-1358.00	6809.00	9740	20231221	-63.14	3565	20240904	0.70	6640	-45.93	20240102	3565	0.70	20240904	9740	-63.14	20231221	3565	0.70	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
112	20240904	100248	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3595	-50	5	-1.37	141187290	39365	125.71	3590	3610	3565	4735	2555	3645	3586.62	1.81	-7474	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	431	-2.65	0.53	12	0.33	-1358.00	6809.00	9740	20231221	-63.09	3565	20240904	0.84	6640	-45.86	20240102	3565	0.84	20240904	9740	-63.09	20231221	3565	0.84	20240904	1.77	N	014130	500	60 억	217637	N	N	2	N	N
113	20240904	090247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3595	-50	5	-1.37	9378085	2612	8.34	3590	3600	3590	4735	2555	3645	3590.38	1.81	996	3691	3667	3636	3612	3581	3680	3625	60	1090	500	2330	5	1	12000000	431	-2.65	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-63.09	3580	20240805	0.42	6640	-45.86	20240102	3580	0.42	20240805	9740	-63.09	20231221	3580	0.42	20240805	1.77	N	014130	500	60 억	217637	N	N	2	N	N
114	20240903	160244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3645	-5	5	-0.14	113742770	31314	66.31	3620	3660	3605	4745	2555	3650	3632.33	1.85	-4337	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	437	-2.68	0.54	12	0.26	-1358.00	6809.00	9740	20231221	-62.58	3580	20240805	1.82	6640	-45.11	20240102	3580	1.82	20240805	9740	-62.58	20231221	3580	1.82	20240805	1.83	N	014130	500	60 억	222088	N	N	2	N	N
115	20240903	150245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	-10	5	-0.27	106042835	29201	61.84	3620	3660	3605	4745	2555	3650	3631.48	1.85	-4119	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	437	-2.68	0.53	12	0.24	-1358.00	6809.00	9740	20231221	-62.63	3580	20240805	1.68	6640	-45.18	20240102	3580	1.68	20240805	9740	-62.63	20231221	3580	1.68	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
116	20240903	140244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3615	-35	5	-0.96	66727795	18410	38.99	3620	3650	3605	4745	2555	3650	3624.54	1.85	-1774	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	434	-2.66	0.53	12	0.15	-1358.00	6809.00	9740	20231221	-62.89	3580	20240805	0.98	6640	-45.56	20240102	3580	0.98	20240805	9740	-62.89	20231221	3580	0.98	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
117	20240903	130244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	-25	5	-0.68	23615660	6529	13.83	3620	3640	3605	4745	2555	3650	3617.04	1.85	-198	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	435	-2.67	0.53	12	0.05	-1358.00	6809.00	9740	20231221	-62.78	3580	20240805	1.26	6640	-45.41	20240102	3580	1.26	20240805	9740	-62.78	20231221	3580	1.26	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
118	20240903	120243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	-25	5	-0.68	19567810	5410	11.46	3620	3640	3605	4745	2555	3650	3616.97	1.85	280	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	435	-2.67	0.53	12	0.05	-1358.00	6809.00	9740	20231221	-62.78	3580	20240805	1.26	6640	-45.41	20240102	3580	1.26	20240805	9740	-62.78	20231221	3580	1.26	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
119	20240903	110242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	-25	5	-0.68	14431225	3992	8.45	3620	3640	3605	4745	2555	3650	3615.04	1.85	280	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	435	-2.67	0.53	12	0.03	-1358.00	6809.00	9740	20231221	-62.78	3580	20240805	1.26	6640	-45.41	20240102	3580	1.26	20240805	9740	-62.78	20231221	3580	1.26	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
120	20240903	100243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3615	-35	5	-0.96	8292265	2295	4.86	3620	3640	3605	4745	2555	3650	3613.19	1.85	573	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	434	-2.66	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.89	3580	20240805	0.98	6640	-45.56	20240102	3580	0.98	20240805	9740	-62.89	20231221	3580	0.98	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
121	20240903	090243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-40	5	-1.10	690270	191	0.40	3620	3620	3610	4745	2555	3650	3613.98	1.85	0	3726	3687	3636	3597	3546	3662	3572	60	1095	500	2330	5	1	12000000	433	-2.66	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-62.94	3580	20240805	0.84	6640	-45.63	20240102	3580	0.84	20240805	9740	-62.94	20231221	3580	0.84	20240805	1.83	N	014130	500	60 억	222088	N	N	1	N	N
122	20240902	160242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3650	-5	5	-0.14	168402530	46665	87.61	3675	3675	3585	4750	2560	3655	3608.75	1.94	-9571	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	438	-2.69	0.54	12	0.39	-1358.00	6809.00	9740	20231221	-62.53	3580	20240805	1.96	6640	-45.03	20240102	3580	1.96	20240805	9740	-62.53	20231221	3580	1.96	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
123	20240902	150244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	-15	5	-0.41	149838100	41532	77.97	3675	3675	3585	4750	2560	3655	3607.77	1.94	-9052	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	437	-2.68	0.53	12	0.35	-1358.00	6809.00	9740	20231221	-62.63	3580	20240805	1.68	6640	-45.18	20240102	3580	1.68	20240805	9740	-62.63	20231221	3580	1.68	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
124	20240902	140244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3645	-10	5	-0.27	148217305	41086	77.14	3675	3675	3585	4750	2560	3655	3607.49	1.94	-8933	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	437	-2.68	0.54	12	0.34	-1358.00	6809.00	9740	20231221	-62.58	3580	20240805	1.82	6640	-45.11	20240102	3580	1.82	20240805	9740	-62.58	20231221	3580	1.82	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
125	20240902	130243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3605	-50	5	-1.37	113773275	31598	59.32	3675	3675	3585	4750	2560	3655	3600.65	1.94	-8581	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	433	-2.65	0.53	12	0.26	-1358.00	6809.00	9740	20231221	-62.99	3580	20240805	0.70	6640	-45.71	20240102	3580	0.70	20240805	9740	-62.99	20231221	3580	0.70	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
126	20240902	120245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3595	-60	5	-1.64	106241205	29505	55.39	3675	3675	3585	4750	2560	3655	3600.79	1.94	-8032	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	431	-2.65	0.53	12	0.25	-1358.00	6809.00	9740	20231221	-63.09	3580	20240805	0.42	6640	-45.86	20240102	3580	0.42	20240805	9740	-63.09	20231221	3580	0.42	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
127	20240902	110243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3585	-70	5	-1.92	92012470	25544	47.96	3675	3675	3585	4750	2560	3655	3602.12	1.94	-6387	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	430	-2.64	0.53	12	0.21	-1358.00	6809.00	9740	20231221	-63.19	3580	20240805	0.14	6640	-46.01	20240102	3580	0.14	20240805	9740	-63.19	20231221	3580	0.14	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
128	20240902	100242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-45	5	-1.23	25556010	7056	13.25	3675	3675	3600	4750	2560	3655	3621.88	1.94	-4191	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	433	-2.66	0.53	12	0.06	-1358.00	6809.00	9740	20231221	-62.94	3580	20240805	0.84	6640	-45.63	20240102	3580	0.84	20240805	9740	-62.94	20231221	3580	0.84	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N
129	20240902	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3670	15	2	0.41	3033040	827	1.55	3675	3675	3660	4750	2560	3655	3667.52	1.94	-300	3725	3690	3650	3615	3575	3707	3632	60	1095	500	2330	5	1	12000000	440	-2.70	0.54	12	0.01	-1358.00	6809.00	9740	20231221	-62.32	3580	20240805	2.51	6640	-44.73	20240102	3580	2.51	20240805	9740	-62.32	20231221	3580	2.51	20240805	1.94	N	014130	500	60 억	232912	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History